Bestore Co.,Ltd (SHA:603719)
China · Delayed Price · Currency is CNY 9.18
+0.06 (0.66%)
Jul 15, 2026, 11:29 AM CST
Bestore Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 8.97 | 9.16 | 8.84 | 9.12 | 9.12 | 1.90% | 5,321,899 |
| Jul 13, 2026 | 8.90 | 9.08 | 8.84 | 8.95 | 8.95 | -0.56% | 6,407,100 |
| Jul 10, 2026 | 8.71 | 9.04 | 8.54 | 9.00 | 9.00 | 3.33% | 6,956,299 |
| Jul 9, 2026 | 8.81 | 8.90 | 8.62 | 8.71 | 8.71 | -1.58% | 4,200,640 |
| Jul 8, 2026 | 8.88 | 9.02 | 8.74 | 8.85 | 8.85 | -0.23% | 2,745,900 |
| Jul 7, 2026 | 9.03 | 9.18 | 8.83 | 8.87 | 8.87 | -2.53% | 3,561,900 |
| Jul 6, 2026 | 8.97 | 9.20 | 8.95 | 9.10 | 9.10 | 1.00% | 3,980,201 |
| Jul 3, 2026 | 8.95 | 9.18 | 8.93 | 9.01 | 9.01 | 1.01% | 3,680,519 |
| Jul 2, 2026 | 8.94 | 9.22 | 8.84 | 8.92 | 8.92 | - | 4,843,700 |
| Jul 1, 2026 | 8.62 | 9.08 | 8.60 | 8.92 | 8.92 | 3.12% | 5,651,200 |
| Jun 30, 2026 | 8.88 | 8.89 | 8.58 | 8.65 | 8.65 | -2.70% | 4,328,300 |
| Jun 29, 2026 | 8.70 | 8.92 | 8.48 | 8.89 | 8.89 | 2.18% | 5,392,000 |
| Jun 26, 2026 | 8.96 | 9.05 | 8.70 | 8.70 | 8.70 | -3.97% | 4,508,200 |
| Jun 25, 2026 | 9.13 | 9.25 | 8.88 | 9.06 | 9.06 | -0.77% | 4,386,700 |
| Jun 24, 2026 | 9.25 | 9.31 | 9.04 | 9.13 | 9.13 | -1.30% | 4,669,392 |
| Jun 23, 2026 | 9.02 | 9.45 | 8.96 | 9.25 | 9.25 | 2.21% | 5,853,111 |
| Jun 22, 2026 | 8.94 | 9.07 | 8.72 | 9.05 | 9.05 | 1.23% | 6,095,711 |
| Jun 18, 2026 | 8.92 | 9.12 | 8.73 | 8.94 | 8.94 | -0.33% | 4,711,000 |
| Jun 17, 2026 | 9.22 | 9.42 | 8.88 | 8.97 | 8.97 | -3.44% | 6,032,100 |
| Jun 16, 2026 | 9.60 | 9.60 | 9.22 | 9.29 | 9.29 | -3.23% | 4,758,199 |
| Jun 15, 2026 | 9.55 | 9.74 | 9.52 | 9.60 | 9.60 | -0.31% | 4,668,300 |
| Jun 12, 2026 | 9.22 | 9.76 | 9.15 | 9.63 | 9.63 | 4.90% | 7,449,900 |
| Jun 11, 2026 | 9.19 | 9.33 | 9.02 | 9.18 | 9.18 | -0.97% | 3,716,600 |
| Jun 10, 2026 | 9.25 | 9.39 | 9.10 | 9.27 | 9.27 | 0.22% | 3,783,600 |
| Jun 9, 2026 | 9.57 | 9.57 | 9.21 | 9.25 | 9.25 | -1.60% | 3,809,300 |
| Jun 8, 2026 | 9.36 | 9.70 | 9.24 | 9.40 | 9.40 | -2.49% | 5,240,800 |
| Jun 5, 2026 | 9.72 | 9.85 | 9.49 | 9.64 | 9.64 | -0.52% | 4,934,100 |
| Jun 4, 2026 | 9.89 | 10.01 | 9.57 | 9.69 | 9.69 | -1.93% | 5,332,149 |
| Jun 3, 2026 | 10.33 | 10.34 | 10.00 | 10.13 | 9.88 | -1.94% | 5,168,000 |
| Jun 2, 2026 | 10.75 | 10.78 | 10.25 | 10.33 | 10.08 | -3.73% | 6,157,209 |
| Jun 1, 2026 | 10.52 | 10.76 | 10.36 | 10.73 | 10.47 | 0.94% | 5,276,410 |
| May 29, 2026 | 10.41 | 10.78 | 10.41 | 10.63 | 10.37 | 1.82% | 5,594,487 |
| May 28, 2026 | 10.42 | 10.57 | 10.24 | 10.44 | 10.18 | -0.19% | 3,551,600 |
| May 27, 2026 | 10.40 | 10.55 | 10.18 | 10.46 | 10.20 | 0.38% | 4,038,900 |
| May 26, 2026 | 10.71 | 10.76 | 10.30 | 10.42 | 10.16 | -2.89% | 4,653,377 |
| May 25, 2026 | 10.79 | 10.92 | 10.61 | 10.73 | 10.47 | -0.28% | 3,163,700 |
| May 22, 2026 | 10.93 | 10.93 | 10.68 | 10.76 | 10.50 | -0.55% | 4,584,311 |
| May 21, 2026 | 11.03 | 11.38 | 10.81 | 10.82 | 10.55 | -2.17% | 5,639,081 |
| May 20, 2026 | 11.17 | 11.27 | 11.02 | 11.06 | 10.79 | -0.63% | 4,412,547 |
| May 19, 2026 | 10.95 | 11.23 | 10.93 | 11.13 | 10.86 | 1.37% | 4,947,809 |
| May 18, 2026 | 10.70 | 10.99 | 10.57 | 10.98 | 10.71 | 2.33% | 5,499,531 |
| May 15, 2026 | 10.76 | 10.88 | 10.67 | 10.73 | 10.47 | -0.46% | 4,440,300 |
| May 14, 2026 | 10.85 | 10.93 | 10.69 | 10.78 | 10.52 | -0.65% | 4,494,000 |
| May 13, 2026 | 10.92 | 10.99 | 10.83 | 10.85 | 10.58 | -0.46% | 2,909,695 |
| May 12, 2026 | 11.11 | 11.12 | 10.88 | 10.90 | 10.63 | -2.15% | 4,619,900 |
| May 11, 2026 | 11.14 | 11.17 | 10.97 | 11.14 | 10.87 | 0.18% | 4,361,000 |
| May 8, 2026 | 11.06 | 11.15 | 11.03 | 11.12 | 10.85 | 0.54% | 3,091,595 |
| May 7, 2026 | 11.21 | 11.23 | 11.05 | 11.06 | 10.79 | -1.51% | 5,286,400 |
| May 6, 2026 | 11.10 | 11.36 | 11.02 | 11.23 | 10.95 | 1.26% | 7,916,900 |
| Apr 30, 2026 | 11.12 | 11.37 | 11.03 | 11.09 | 10.82 | -0.72% | 9,598,000 |